BOM:532801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	49.00	49.11	49.00	49.11	49.11	4.98%	2,945
Aug 20, 2026	46.78	46.78	46.15	46.78	46.78	4.98%	6,560
Aug 19, 2026	44.56	44.56	44.00	44.56	44.56	5.00%	12,318
Aug 18, 2026	42.44	42.44	42.44	42.44	42.44	5.00%	170
Aug 17, 2026	39.90	40.42	39.90	40.42	40.42	4.99%	500
Aug 14, 2026	37.15	38.88	36.55	38.50	38.50	3.63%	2,035
Aug 13, 2026	37.21	37.88	36.27	37.15	37.15	-2.67%	468
Aug 12, 2026	37.30	38.20	37.30	38.17	38.17	2.00%	520
Aug 11, 2026	38.00	38.00	37.12	37.42	37.42	-2.25%	3,479
Aug 10, 2026	38.28	38.28	38.28	38.28	38.28	2.00%	39
Aug 7, 2026	39.10	39.29	37.05	37.53	37.53	-1.21%	1,065
Aug 6, 2026	37.01	38.99	37.00	37.99	37.99	-1.07%	4,240
Aug 5, 2026	38.10	41.00	37.99	38.40	38.40	-3.69%	2,740
Aug 4, 2026	37.90	40.39	37.90	39.87	39.87	5.31%	8,614
Aug 3, 2026	38.40	38.40	32.99	37.86	37.86	8.39%	20,263
Jul 31, 2026	34.40	36.20	34.40	34.93	34.93	2.67%	5,205
Jul 30, 2026	32.67	36.00	32.45	34.02	34.02	0.65%	19,982
Jul 29, 2026	32.55	33.80	32.55	33.80	33.80	8.96%	600
Jul 28, 2026	32.00	32.60	31.02	31.02	31.02	0.03%	1,300
Jul 27, 2026	32.13	32.13	31.01	31.01	31.01	-0.39%	15
Jul 24, 2026	31.30	31.67	30.58	31.13	31.13	-1.49%	807
Jul 23, 2026	32.43	33.00	31.59	31.60	31.60	-3.04%	1,100
Jul 22, 2026	31.89	33.00	31.89	32.59	32.59	1.34%	6,627
Jul 21, 2026	32.17	32.17	32.16	32.16	32.16	4.65%	800
Jul 20, 2026	30.73	30.73	30.73	30.73	30.73	-	716
Jul 17, 2026	31.38	31.38	30.72	30.73	30.73	-	1,507
Jul 16, 2026	30.42	31.30	30.42	30.73	30.73	-2.69%	58
Jul 15, 2026	30.51	31.60	30.50	31.58	31.58	3.51%	1,323
Jul 14, 2026	31.83	31.83	29.97	30.51	30.51	-2.05%	1,354
Jul 13, 2026	29.26	31.72	29.26	31.15	31.15	6.68%	692
Jul 10, 2026	29.85	29.85	29.14	29.20	29.20	0.34%	200
Jul 9, 2026	29.60	30.44	28.70	29.10	29.10	-1.85%	3,010
Jul 8, 2026	30.64	31.39	29.65	29.65	29.65	-3.20%	1,989
Jul 7, 2026	32.60	32.69	29.06	30.63	30.63	-1.45%	2,722
Jul 6, 2026	31.30	31.96	31.00	31.08	31.08	-5.16%	1,099
Jul 3, 2026	32.77	32.77	32.77	32.77	32.77	4.36%	201
Jul 2, 2026	32.00	32.00	31.22	31.40	31.40	-1.41%	1,935
Jul 1, 2026	31.05	32.23	31.05	31.85	31.85	2.58%	803
Jun 30, 2026	31.80	31.80	31.05	31.05	31.05	-1.43%	385
Jun 29, 2026	31.50	31.50	31.50	31.50	31.50	0.10%	1,100
Jun 25, 2026	32.64	33.73	30.86	31.47	31.47	-3.58%	1,045
Jun 24, 2026	31.16	32.64	31.15	32.64	32.64	1.12%	587
Jun 23, 2026	31.71	32.35	31.21	32.28	32.28	1.80%	2,949
Jun 22, 2026	31.41	31.75	31.09	31.71	31.71	1.05%	249
Jun 19, 2026	31.12	32.77	31.12	31.38	31.38	0.26%	321
Jun 18, 2026	32.40	32.40	31.29	31.30	31.30	-0.70%	451
Jun 17, 2026	31.99	32.40	31.18	31.52	31.52	-1.62%	436
Jun 16, 2026	33.45	33.45	31.95	32.04	32.04	0.28%	923
Jun 15, 2026	32.98	33.07	31.61	31.95	31.95	-1.69%	2,695
Jun 12, 2026	32.76	32.90	31.60	32.50	32.50	4.80%	1,028